Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
7.07
-0.03 (-0.37%)
Nov 21, 2024, 3:59 PM EST - Market closed
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.14 | 7.16 | 7.10 | 7.13 | 7.13 | 0.14% | 37,661 |
| Nov 19, 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | -0.14% | 21,954 |
| Nov 18, 2024 | 7.15 | 7.15 | 7.10 | 7.13 | 7.13 | -0.28% | 30,930 |
| Nov 15, 2024 | 7.16 | 7.16 | 7.12 | 7.15 | 7.15 | 0.27% | 51,027 |
| Nov 14, 2024 | 7.11 | 7.17 | 7.08 | 7.13 | 7.13 | 0.37% | 63,804 |
| Nov 13, 2024 | 7.12 | 7.15 | 7.10 | 7.11 | 7.11 | 0.07% | 23,796 |
| Nov 12, 2024 | 7.19 | 7.19 | 7.07 | 7.10 | 7.10 | -0.98% | 72,994 |
| Nov 11, 2024 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 1.27% | 90,421 |
| Nov 8, 2024 | 7.03 | 7.10 | 7.03 | 7.08 | 7.08 | 0.85% | 75,302 |
| Nov 7, 2024 | 6.99 | 7.02 | 6.99 | 7.02 | 7.02 | 0.72% | 39,735 |
| Nov 6, 2024 | 6.93 | 6.97 | 6.91 | 6.97 | 6.97 | 0.29% | 101,640 |
| Nov 5, 2024 | 6.95 | 6.97 | 6.93 | 6.95 | 6.95 | - | 34,283 |
| Nov 4, 2024 | 6.94 | 7.01 | 6.93 | 6.95 | 6.95 | 0.14% | 94,248 |
| Nov 1, 2024 | 7.00 | 7.01 | 6.94 | 6.94 | 6.94 | -0.86% | 55,599 |
| Oct 31, 2024 | 6.93 | 7.29 | 6.89 | 7.00 | 7.00 | 0.86% | 201,866 |
| Oct 30, 2024 | 6.95 | 6.96 | 6.92 | 6.94 | 6.94 | -0.07% | 71,877 |
| Oct 29, 2024 | 6.96 | 6.97 | 6.91 | 6.95 | 6.95 | -0.36% | 75,458 |
| Oct 28, 2024 | 7.07 | 7.08 | 6.94 | 6.97 | 6.97 | -1.41% | 153,340 |
| Oct 25, 2024 | 7.08 | 7.16 | 7.05 | 7.07 | 7.07 | -0.14% | 76,748 |
| Oct 24, 2024 | 7.10 | 7.10 | 7.01 | 7.08 | 7.08 | -0.70% | 91,571 |
| Oct 23, 2024 | 7.21 | 7.21 | 7.13 | 7.13 | 7.10 | -1.52% | 86,822 |
| Oct 22, 2024 | 7.26 | 7.27 | 7.21 | 7.24 | 7.21 | -0.28% | 70,158 |
| Oct 21, 2024 | 7.28 | 7.28 | 7.22 | 7.26 | 7.23 | -0.27% | 36,697 |
| Oct 18, 2024 | 7.26 | 7.30 | 7.25 | 7.28 | 7.25 | 0.14% | 43,476 |
| Oct 17, 2024 | 7.24 | 7.27 | 7.22 | 7.27 | 7.24 | 0.28% | 101,079 |
| Oct 16, 2024 | 7.23 | 7.25 | 7.20 | 7.25 | 7.22 | 0.69% | 67,786 |
| Oct 15, 2024 | 7.23 | 7.24 | 7.19 | 7.20 | 7.17 | -0.69% | 64,161 |
| Oct 14, 2024 | 7.24 | 7.25 | 7.18 | 7.25 | 7.22 | 0.14% | 61,585 |
| Oct 11, 2024 | 7.24 | 7.25 | 7.21 | 7.24 | 7.21 | - | 60,954 |
| Oct 10, 2024 | 7.25 | 7.26 | 7.21 | 7.24 | 7.21 | 0.14% | 59,227 |
| Oct 9, 2024 | 7.26 | 7.28 | 7.22 | 7.23 | 7.20 | -0.82% | 56,644 |
| Oct 8, 2024 | 7.29 | 7.31 | 7.26 | 7.29 | 7.26 | 0.14% | 24,009 |
| Oct 7, 2024 | 7.29 | 7.29 | 7.26 | 7.28 | 7.25 | 0.14% | 72,754 |
| Oct 4, 2024 | 7.28 | 7.29 | 7.25 | 7.27 | 7.24 | -0.14% | 44,424 |
| Oct 3, 2024 | 7.31 | 7.31 | 7.26 | 7.28 | 7.25 | -0.14% | 78,869 |
| Oct 2, 2024 | 7.30 | 7.31 | 7.27 | 7.29 | 7.26 | -0.14% | 98,560 |
| Oct 1, 2024 | 7.33 | 7.33 | 7.26 | 7.30 | 7.27 | 0.97% | 81,339 |
| Sep 30, 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.20 | - | 162,166 |
| Sep 27, 2024 | 7.23 | 7.23 | 7.21 | 7.23 | 7.20 | 0.70% | 77,185 |
| Sep 26, 2024 | 7.23 | 7.23 | 7.17 | 7.18 | 7.15 | -0.14% | 51,510 |
| Sep 25, 2024 | 7.25 | 7.25 | 7.18 | 7.19 | 7.16 | -0.42% | 97,020 |
| Sep 24, 2024 | 7.21 | 7.23 | 7.16 | 7.22 | 7.19 | 0.14% | 65,044 |
| Sep 23, 2024 | 7.24 | 7.25 | 7.17 | 7.21 | 7.18 | -0.55% | 66,608 |
| Sep 20, 2024 | 7.28 | 7.28 | 7.22 | 7.25 | 7.18 | - | 86,943 |
| Sep 19, 2024 | 7.32 | 7.32 | 7.24 | 7.25 | 7.18 | -0.41% | 90,032 |
| Sep 18, 2024 | 7.33 | 7.33 | 7.27 | 7.28 | 7.21 | -0.55% | 69,145 |
| Sep 17, 2024 | 7.39 | 7.39 | 7.29 | 7.32 | 7.25 | - | 88,593 |
| Sep 16, 2024 | 7.31 | 7.32 | 7.28 | 7.32 | 7.25 | 0.14% | 83,987 |
| Sep 13, 2024 | 7.33 | 7.33 | 7.28 | 7.31 | 7.24 | - | 55,492 |
| Sep 12, 2024 | 7.31 | 7.32 | 7.30 | 7.31 | 7.24 | - | 99,464 |
| Sep 11, 2024 | 7.27 | 7.31 | 7.25 | 7.31 | 7.24 | 0.83% | 194,504 |
| Sep 10, 2024 | 7.27 | 7.27 | 7.20 | 7.25 | 7.18 | 0.14% | 59,894 |
| Sep 9, 2024 | 7.27 | 7.27 | 7.22 | 7.24 | 7.17 | - | 55,123 |
| Sep 6, 2024 | 7.23 | 7.25 | 7.19 | 7.24 | 7.17 | 0.14% | 69,762 |
| Sep 5, 2024 | 7.23 | 7.23 | 7.19 | 7.23 | 7.16 | 0.14% | 70,218 |
| Sep 4, 2024 | 7.20 | 7.22 | 7.18 | 7.22 | 7.15 | 0.84% | 73,016 |
| Sep 3, 2024 | 7.16 | 7.20 | 7.13 | 7.16 | 7.09 | 0.70% | 45,226 |
| Aug 30, 2024 | 7.09 | 7.18 | 7.08 | 7.11 | 7.04 | 0.42% | 43,552 |
| Aug 29, 2024 | 7.15 | 7.17 | 7.04 | 7.08 | 7.01 | -0.56% | 94,781 |
| Aug 28, 2024 | 7.16 | 7.19 | 7.11 | 7.12 | 7.05 | -0.14% | 64,610 |
| Aug 27, 2024 | 7.16 | 7.16 | 7.06 | 7.13 | 7.06 | -0.14% | 56,053 |
| Aug 26, 2024 | 7.20 | 7.20 | 7.14 | 7.14 | 7.07 | -0.14% | 48,596 |
| Aug 23, 2024 | 7.11 | 7.16 | 7.10 | 7.15 | 7.08 | 0.56% | 63,674 |
| Aug 22, 2024 | 7.15 | 7.18 | 7.09 | 7.11 | 7.01 | - | 69,299 |
| Aug 21, 2024 | 7.11 | 7.14 | 7.09 | 7.11 | 7.01 | -0.14% | 48,970 |
| Aug 20, 2024 | 7.11 | 7.14 | 7.07 | 7.12 | 7.02 | 0.42% | 76,387 |
| Aug 19, 2024 | 7.20 | 7.20 | 7.05 | 7.09 | 6.99 | -0.98% | 152,440 |
| Aug 16, 2024 | 7.18 | 7.20 | 7.16 | 7.16 | 7.06 | 0.14% | 117,843 |
| Aug 15, 2024 | 7.15 | 7.16 | 7.14 | 7.15 | 7.05 | - | 114,631 |
| Aug 14, 2024 | 7.15 | 7.16 | 7.10 | 7.15 | 7.05 | 0.28% | 51,263 |
| Aug 13, 2024 | 7.11 | 7.14 | 7.08 | 7.13 | 7.03 | 0.42% | 111,249 |
| Aug 12, 2024 | 7.04 | 7.10 | 7.02 | 7.10 | 7.00 | 1.14% | 247,798 |
| Aug 9, 2024 | 7.05 | 7.09 | 7.01 | 7.02 | 6.92 | 0.29% | 118,648 |
| Aug 8, 2024 | 7.09 | 7.10 | 6.99 | 7.00 | 6.90 | -0.28% | 71,972 |
| Aug 7, 2024 | 7.10 | 7.11 | 7.01 | 7.02 | 6.92 | 0.14% | 87,766 |
| Aug 6, 2024 | 7.03 | 7.03 | 6.96 | 7.01 | 6.91 | 0.57% | 21,535 |
| Aug 5, 2024 | 7.03 | 7.03 | 6.95 | 6.97 | 6.87 | -0.85% | 74,768 |
| Aug 2, 2024 | 7.10 | 7.10 | 7.00 | 7.03 | 6.93 | 0.14% | 129,279 |
| Aug 1, 2024 | 7.10 | 7.10 | 6.99 | 7.02 | 6.92 | -0.14% | 159,747 |
| Jul 31, 2024 | 7.07 | 7.08 | 7.02 | 7.03 | 6.93 | - | 57,595 |
| Jul 30, 2024 | 7.02 | 7.05 | 7.01 | 7.03 | 6.93 | 0.57% | 153,498 |
| Jul 29, 2024 | 7.05 | 7.05 | 6.97 | 6.99 | 6.89 | - | 62,809 |
| Jul 26, 2024 | 6.98 | 7.01 | 6.98 | 6.99 | 6.89 | 0.29% | 133,122 |
| Jul 25, 2024 | 6.97 | 6.99 | 6.94 | 6.97 | 6.87 | 0.43% | 165,908 |
| Jul 24, 2024 | 6.95 | 7.01 | 6.94 | 6.94 | 6.84 | -0.86% | 96,770 |
| Jul 23, 2024 | 6.98 | 7.03 | 6.97 | 7.00 | 6.87 | 0.43% | 45,518 |
| Jul 22, 2024 | 6.98 | 7.02 | 6.94 | 6.97 | 6.84 | 0.43% | 47,924 |
| Jul 19, 2024 | 6.97 | 7.03 | 6.94 | 6.94 | 6.81 | -0.50% | 40,360 |
| Jul 18, 2024 | 7.02 | 7.03 | 6.97 | 6.98 | 6.84 | -0.64% | 68,580 |
| Jul 17, 2024 | 7.04 | 7.07 | 7.00 | 7.02 | 6.89 | -0.28% | 83,153 |
| Jul 16, 2024 | 7.07 | 7.07 | 7.02 | 7.04 | 6.91 | 0.14% | 27,506 |
| Jul 15, 2024 | 6.99 | 7.05 | 6.99 | 7.03 | 6.90 | 0.72% | 30,963 |
| Jul 12, 2024 | 6.94 | 6.99 | 6.92 | 6.98 | 6.85 | 0.72% | 39,238 |
| Jul 11, 2024 | 6.90 | 6.98 | 6.90 | 6.93 | 6.80 | 0.58% | 42,402 |
| Jul 10, 2024 | 6.87 | 6.95 | 6.83 | 6.89 | 6.76 | 0.73% | 64,530 |
| Jul 9, 2024 | 6.81 | 6.89 | 6.81 | 6.84 | 6.71 | 0.44% | 54,200 |
| Jul 8, 2024 | 6.86 | 6.91 | 6.76 | 6.81 | 6.68 | -1.16% | 71,488 |
| Jul 5, 2024 | 7.17 | 7.17 | 6.87 | 6.89 | 6.76 | -1.01% | 158,753 |
| Jul 3, 2024 | 6.90 | 7.01 | 6.89 | 6.96 | 6.83 | 0.72% | 60,196 |
| Jul 2, 2024 | 6.88 | 6.94 | 6.83 | 6.91 | 6.78 | 0.88% | 86,649 |